The closing price for Rivian Automotive (RIVN) in October 2023 was $16.22, on October 31, 2023. It was down 32.2% for the month. The latest price is $16.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2023 | $15.71 | $16.43 | $15.45 | $16.22 | 42,227,100 |
October 30 2023 | $16.06 | $16.25 | $15.29 | $15.72 | 28,495,600 |
October 27 2023 | $16.71 | $16.81 | $15.93 | $16.01 | 23,930,300 |
October 26 2023 | $16.95 | $17.01 | $15.88 | $16.17 | 29,444,900 |
October 25 2023 | $17.31 | $17.60 | $16.96 | $17.02 | 21,207,200 |
October 24 2023 | $17.30 | $17.65 | $16.99 | $17.43 | 23,001,800 |
October 23 2023 | $16.55 | $17.65 | $16.09 | $17.07 | 30,193,300 |
October 20 2023 | $17.02 | $17.39 | $16.62 | $16.72 | 30,792,800 |
October 19 2023 | $17.80 | $17.99 | $17.07 | $17.16 | 41,423,000 |
October 18 2023 | $19.71 | $19.73 | $17.90 | $18.09 | 45,912,200 |
October 17 2023 | $19.28 | $20.22 | $19.21 | $19.90 | 34,080,300 |
October 16 2023 | $19.20 | $19.79 | $19.13 | $19.66 | 21,031,100 |
October 13 2023 | $19.27 | $19.47 | $18.78 | $19.30 | 29,307,500 |
October 12 2023 | $19.36 | $19.89 | $18.72 | $19.33 | 37,700,400 |
October 11 2023 | $19.82 | $20.19 | $19.10 | $19.37 | 41,638,100 |
October 10 2023 | $19.35 | $19.98 | $19.11 | $19.64 | 54,126,000 |
October 09 2023 | $18.30 | $18.97 | $17.79 | $18.78 | 51,715,300 |
October 06 2023 | $17.73 | $19.00 | $17.65 | $18.92 | 120,649,100 |
October 05 2023 | $21.20 | $21.39 | $18.01 | $18.27 | 189,851,600 |
October 04 2023 | $21.73 | $23.74 | $21.58 | $23.69 | 48,606,000 |
October 03 2023 | $23.18 | $23.42 | $21.56 | $21.69 | 42,257,500 |
October 02 2023 | $23.93 | $24.87 | $23.37 | $23.66 | 49,561,600 |
Daily pricing data for Rivian Automotive dates back to 11/10/2021, and may be incomplete.
